大倉工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 250 | 250 | 243 | 243 | -7 | -2.8% | 16,000 |
| 2010/08/03 | 255 | 255 | 250 | 250 | -2 | -0.8% | 15,000 |
| 2010/08/02 | 247 | 253 | 247 | 252 | +4 | +1.6% | 36,000 |
| 2010/07/30 | 254 | 254 | 248 | 248 | -3 | -1.2% | 37,000 |
| 2010/07/29 | 252 | 253 | 251 | 251 | ±0 | ±0% | 15,000 |
| 2010/07/28 | 250 | 251 | 249 | 251 | +3 | +1.2% | 28,000 |
| 2010/07/27 | 250 | 250 | 247 | 248 | +1 | +0.4% | 29,000 |
| 2010/07/26 | 248 | 249 | 246 | 247 | -1 | -0.4% | 22,000 |
| 2010/07/23 | 254 | 254 | 248 | 248 | -1 | -0.4% | 71,000 |
| 2010/07/22 | 258 | 258 | 249 | 249 | -8 | -3.1% | 45,000 |
| 2010/07/21 | 261 | 263 | 256 | 257 | +4 | +1.6% | 30,000 |
| 2010/07/20 | 253 | 258 | 253 | 253 | -8 | -3.1% | 39,000 |
| 2010/07/16 | 263 | 263 | 260 | 261 | -4 | -1.5% | 27,000 |
| 2010/07/15 | 260 | 266 | 259 | 265 | +1 | +0.4% | 23,000 |
| 2010/07/14 | 264 | 264 | 260 | 264 | +4 | +1.5% | 16,000 |
| 2010/07/13 | 263 | 265 | 259 | 260 | -3 | -1.1% | 23,000 |
| 2010/07/12 | 266 | 266 | 263 | 263 | -3 | -1.1% | 6,000 |
| 2010/07/09 | 260 | 266 | 255 | 266 | +8 | +3.1% | 39,000 |
| 2010/07/08 | 256 | 258 | 256 | 258 | +2 | +0.8% | 17,000 |
| 2010/07/07 | 257 | 257 | 255 | 256 | -3 | -1.2% | 22,000 |
| 2010/07/06 | 255 | 259 | 255 | 259 | ±0 | ±0% | 15,000 |
| 2010/07/05 | 255 | 260 | 255 | 259 | ±0 | ±0% | 30,000 |
| 2010/07/02 | 263 | 263 | 259 | 259 | -5 | -1.9% | 15,000 |
| 2010/07/01 | 266 | 266 | 263 | 264 | +5 | +1.9% | 60,000 |
| 2010/06/30 | 263 | 263 | 253 | 259 | -4 | -1.5% | 56,000 |
| 2010/06/29 | 263 | 265 | 263 | 263 | ±0 | ±0% | 13,000 |
| 2010/06/28 | 266 | 266 | 256 | 263 | -6 | -2.2% | 18,000 |
| 2010/06/25 | 269 | 269 | 268 | 269 | -1 | -0.4% | 16,000 |
| 2010/06/24 | 269 | 270 | 269 | 270 | ±0 | ±0% | 10,000 |
| 2010/06/23 | 270 | 271 | 270 | 270 | -5 | -1.8% | 11,000 |
| 2010/06/22 | 274 | 275 | 273 | 275 | +2 | +0.7% | 32,000 |
| 2010/06/21 | 267 | 273 | 264 | 273 | +3 | +1.1% | 35,000 |
| 2010/06/18 | 268 | 270 | 267 | 270 | +2 | +0.7% | 41,000 |
| 2010/06/17 | 264 | 268 | 264 | 268 | +2 | +0.8% | 14,000 |
| 2010/06/16 | 269 | 269 | 264 | 266 | -1 | -0.4% | 7,000 |
| 2010/06/15 | 269 | 269 | 263 | 267 | -3 | -1.1% | 37,000 |
| 2010/06/14 | 264 | 270 | 264 | 270 | +3 | +1.1% | 15,000 |
| 2010/06/11 | 267 | 269 | 267 | 267 | +1 | +0.4% | 69,000 |
| 2010/06/10 | 272 | 272 | 266 | 266 | -1 | -0.4% | 22,000 |
| 2010/06/09 | 268 | 268 | 265 | 267 | -1 | -0.4% | 15,000 |
| 2010/06/08 | 259 | 269 | 259 | 268 | +5 | +1.9% | 31,000 |
| 2010/06/07 | 265 | 267 | 263 | 263 | -4 | -1.5% | 32,000 |
| 2010/06/04 | 266 | 267 | 264 | 267 | -1 | -0.4% | 12,000 |
| 2010/06/03 | 269 | 270 | 267 | 268 | -1 | -0.4% | 25,000 |
| 2010/06/02 | 269 | 275 | 269 | 269 | -3 | -1.1% | 42,000 |
| 2010/06/01 | 269 | 272 | 269 | 272 | +1 | +0.4% | 47,000 |
| 2010/05/31 | 260 | 274 | 260 | 271 | +5 | +1.9% | 155,000 |
| 2010/05/28 | 252 | 267 | 250 | 266 | +16 | +6.4% | 103,000 |
| 2010/05/27 | 246 | 252 | 246 | 250 | +1 | +0.4% | 51,000 |
| 2010/05/26 | 248 | 250 | 248 | 249 | +2 | +0.8% | 37,000 |
3601～
3650
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「大倉工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大倉工 | 384,000円 | +4.7% | +9.6% | 5.08% | 9.99倍 | 0.71倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 大有機 | 223,600円 | +4.0% | +9.4% | 3.04% | 12.99倍 | 1.00倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 関電化 | 82,900円 | -2.1% | - | 1.93% | 16.71倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| ステラケミファ | 366,500円 | +16.6% | +33.8% | 4.64% | 14.42倍 | 0.94倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| コ タ | 142,000円 | +1.8% | -8.9% | 1.41% | 31.08倍 | 3.93倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
